| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 28.79 | 30.75 | 2.80 | 10.02% | 28.11 | 30.75 | 36503 | 11008.29 | 1.50% |
| 2025-10-23 | 27.50 | 27.95 | -0.06 | -0.21% | 27.33 | 28.23 | 45544 | 12638.89 | 1.87% |
| 2025-10-22 | 29.90 | 28.01 | -1.90 | -6.35% | 27.01 | 30.21 | 94656 | 26419.33 | 3.90% |
| 2025-10-21 | 30.26 | 29.91 | -0.37 | -1.22% | 29.50 | 30.99 | 47889 | 14332.68 | 1.97% |
| 2025-10-20 | 30.70 | 30.28 | -0.28 | -0.92% | 29.91 | 31.84 | 50008 | 15307.01 | 2.06% |
| 2025-10-17 | 30.89 | 30.56 | -0.37 | -1.20% | 30.12 | 30.89 | 63987 | 19514.30 | 2.63% |
| 2025-10-16 | 31.21 | 30.93 | -0.59 | -1.87% | 30.80 | 32.20 | 79095 | 24759.44 | 3.25% |
| 2025-10-15 | 31.21 | 31.52 | 0.29 | 0.93% | 30.64 | 31.99 | 129086 | 40557.19 | 5.31% |
| 2025-10-14 | 30.70 | 31.23 | 1.91 | 6.51% | 29.47 | 32.01 | 227870 | 70711.28 | 9.38% |
| 2025-10-13 | 26.58 | 29.32 | 2.67 | 10.02% | 26.58 | 29.32 | 126194 | 36080.16 | 5.19% |
| 2025-10-10 | 24.82 | 26.65 | 1.73 | 6.94% | 24.60 | 27.38 | 126451 | 33525.23 | 5.20% |
| 2025-10-09 | 25.10 | 24.92 | -0.18 | -0.72% | 24.73 | 25.40 | 26263 | 6561.79 | 1.08% |
| 2025-09-30 | 25.30 | 25.10 | -0.13 | -0.52% | 25.10 | 25.59 | 21259 | 5369.42 | 0.87% |
| 2025-09-29 | 25.88 | 25.23 | -0.51 | -1.98% | 24.89 | 25.92 | 33644 | 8467.05 | 1.38% |
| 2025-09-26 | 25.18 | 25.74 | 0.37 | 1.46% | 25.18 | 26.48 | 57696 | 14985.73 | 2.37% |
| 2025-09-25 | 25.39 | 25.37 | 0.08 | 0.32% | 25.02 | 25.98 | 42646 | 10863.74 | 1.75% |
| 2025-09-24 | 24.70 | 25.29 | 0.37 | 1.48% | 24.67 | 25.52 | 20963 | 5280.99 | 0.86% |
| 2025-09-23 | 25.28 | 24.92 | -0.40 | -1.58% | 24.45 | 25.48 | 26604 | 6601.53 | 1.09% |
| 2025-09-22 | 25.25 | 25.32 | 0.06 | 0.24% | 24.83 | 25.45 | 22617 | 5686.07 | 0.93% |
| 2025-09-19 | 25.05 | 25.26 | 0.10 | 0.40% | 25.05 | 25.67 | 19512 | 4939.96 | 0.80% |
| 2025-09-18 | 25.74 | 25.16 | -0.58 | -2.25% | 24.92 | 26.06 | 45455 | 11554.21 | 1.87% |
| 2025-09-17 | 25.99 | 25.74 | -0.34 | -1.30% | 25.66 | 26.08 | 23505 | 6070.11 | 0.97% |
| 2025-09-16 | 25.88 | 26.08 | 0.15 | 0.58% | 25.56 | 26.09 | 27853 | 7208.32 | 1.15% |
| 2025-09-15 | 25.60 | 25.93 | 0.24 | 0.93% | 25.43 | 26.07 | 25632 | 6599.49 | 1.05% |
| 2025-09-12 | 25.97 | 25.69 | -0.26 | -1.00% | 25.65 | 25.98 | 24324 | 6270.67 | 1.00% |
| 2025-09-11 | 25.58 | 25.95 | 0.26 | 1.01% | 25.33 | 26.09 | 30944 | 7978.96 | 1.27% |
| 2025-09-10 | 25.49 | 25.69 | 0.20 | 0.78% | 25.18 | 25.80 | 29979 | 7658.03 | 1.23% |
| 2025-09-09 | 26.11 | 25.49 | -0.66 | -2.52% | 25.41 | 26.11 | 31147 | 8005.42 | 1.28% |
| 2025-09-08 | 26.00 | 26.15 | -0.13 | -0.49% | 25.70 | 26.80 | 57577 | 15067.02 | 2.37% |
| 2025-09-05 | 24.46 | 26.28 | 1.87 | 7.66% | 24.45 | 26.36 | 88356 | 22742.20 | 3.64% |
| 2025-09-04 | 24.88 | 24.41 | -0.47 | -1.89% | 24.10 | 25.00 | 34240 | 8427.86 | 1.41% |
| 2025-09-03 | 25.26 | 24.88 | -0.25 | -0.99% | 24.70 | 25.51 | 41820 | 10488.80 | 1.72% |
| 2025-09-02 | 25.69 | 25.13 | -0.55 | -2.14% | 24.95 | 25.77 | 43422 | 10926.95 | 1.79% |
| 2025-09-01 | 25.78 | 25.68 | -0.11 | -0.43% | 25.54 | 25.90 | 44883 | 11540.55 | 1.85% |
| 2025-08-29 | 26.26 | 25.79 | -0.76 | -2.86% | 25.77 | 26.45 | 46279 | 12037.75 | 1.90% |
| 2025-08-28 | 26.15 | 26.55 | 0.35 | 1.34% | 25.67 | 26.83 | 59016 | 15506.83 | 2.43% |
| 2025-08-27 | 27.00 | 26.20 | -0.93 | -3.43% | 25.90 | 27.12 | 84326 | 22462.27 | 3.47% |
| 2025-08-26 | 27.60 | 27.13 | -0.74 | -2.66% | 27.00 | 27.60 | 75883 | 20669.92 | 3.12% |
| 2025-08-25 | 26.82 | 27.87 | 1.09 | 4.07% | 26.71 | 28.06 | 134932 | 37052.37 | 5.55% |
| 2025-08-22 | 26.61 | 26.78 | 0.13 | 0.49% | 26.41 | 26.98 | 62647 | 16759.66 | 2.58% |
| 2025-08-21 | 26.50 | 26.65 | -0.18 | -0.67% | 26.50 | 27.28 | 75344 | 20229.05 | 3.10% |
| 2025-08-20 | 27.37 | 26.83 | -0.32 | -1.18% | 26.26 | 27.67 | 123732 | 33325.04 | 5.09% |
| 2025-08-19 | 27.40 | 27.15 | -0.60 | -2.16% | 27.05 | 27.75 | 123700 | 33659.46 | 5.09% |
| 2025-08-18 | 28.40 | 27.75 | -0.56 | -1.98% | 26.72 | 28.49 | 236016 | 64806.34 | 9.71% |
| 2025-08-15 | 30.31 | 28.31 | -2.00 | -6.60% | 27.83 | 30.47 | 320266 | 92079.59 | 13.18% |
| 2025-08-14 | 27.00 | 30.31 | 2.76 | 10.02% | 27.00 | 30.31 | 198220 | 59175.74 | 8.16% |
| 2025-08-13 | 28.00 | 27.55 | -1.48 | -5.10% | 27.41 | 30.19 | 264814 | 75981.72 | 10.90% |
| 2025-08-12 | 31.98 | 29.03 | -3.22 | -9.98% | 29.03 | 32.25 | 338365 | 102442.39 | 13.92% |
| 2025-08-11 | 32.25 | 32.25 | 2.93 | 9.99% | 32.25 | 32.25 | 28177 | 9087.13 | 1.16% |
| 2025-08-08 | 28.01 | 29.32 | 2.67 | 10.02% | 28.01 | 29.32 | 66728 | 19375.08 | 2.75% |
| 2025-08-07 | 23.72 | 26.65 | 2.42 | 9.99% | 23.29 | 26.65 | 263542 | 66338.73 | 10.84% |
| 2025-08-06 | 22.85 | 24.23 | 1.42 | 6.23% | 22.73 | 25.09 | 254508 | 62012.40 | 10.47% |
| 2025-08-05 | 22.89 | 22.81 | -0.08 | -0.35% | 22.75 | 22.98 | 24057 | 5493.03 | 0.99% |
| 2025-08-04 | 22.36 | 22.89 | 0.42 | 1.87% | 22.34 | 23.11 | 41796 | 9493.11 | 1.72% |
| 2025-08-01 | 22.50 | 22.47 | 0.00 | 0.00% | 22.28 | 22.50 | 20530 | 4596.82 | 0.84% |
| 2025-07-31 | 22.80 | 22.47 | -0.32 | -1.40% | 22.27 | 22.94 | 41104 | 9276.41 | 1.69% |
| 2025-07-30 | 23.09 | 22.79 | -0.38 | -1.64% | 22.67 | 23.25 | 43464 | 9981.10 | 1.79% |
| 2025-07-29 | 23.29 | 23.17 | -0.02 | -0.09% | 22.90 | 23.43 | 50060 | 11577.86 | 2.06% |
| 2025-07-28 | 23.39 | 23.19 | -0.09 | -0.39% | 22.98 | 23.42 | 44474 | 10327.72 | 1.83% |
| 2025-07-25 | 24.25 | 23.28 | -1.10 | -4.51% | 23.25 | 24.38 | 98882 | 23354.51 | 4.07% |
| 2025-07-24 | 25.00 | 24.38 | -1.48 | -5.72% | 24.03 | 25.00 | 110868 | 27139.44 | 4.56% |
| 2025-07-23 | 27.80 | 25.86 | -0.50 | -1.90% | 24.50 | 27.80 | 239478 | 63127.47 | 9.85% |
| 2025-07-22 | 26.30 | 26.36 | 2.40 | 10.02% | 24.83 | 26.36 | 167195 | 43200.05 | 6.88% |
| 2025-07-21 | 23.96 | 23.96 | 2.18 | 10.01% | 23.47 | 23.96 | 87990 | 21050.20 | 3.62% |
| 2025-07-18 | 21.81 | 21.78 | -0.02 | -0.09% | 21.55 | 21.96 | 15262 | 3313.88 | 0.63% |
| 2025-07-17 | 21.60 | 21.80 | 0.19 | 0.88% | 21.60 | 21.98 | 22722 | 4962.53 | 0.94% |
| 2025-07-16 | 21.85 | 21.72 | -0.16 | -0.73% | 21.60 | 22.13 | 17324 | 3779.46 | 0.71% |
| 2025-07-15 | 21.70 | 21.88 | 0.01 | 0.05% | 21.49 | 22.05 | 19538 | 4244.84 | 0.80% |
| 2025-07-14 | 21.30 | 21.87 | 0.66 | 3.11% | 21.24 | 22.04 | 32966 | 7159.87 | 1.36% |
| 2025-07-11 | 21.35 | 21.21 | -0.12 | -0.56% | 21.10 | 21.45 | 14306 | 3044.35 | 0.59% |
| 2025-07-10 | 21.21 | 21.33 | 0.14 | 0.66% | 21.07 | 21.34 | 9346 | 1981.66 | 0.38% |
| 2025-07-09 | 21.44 | 21.19 | -0.20 | -0.94% | 21.11 | 21.44 | 9679 | 2059.89 | 0.40% |
| 2025-07-08 | 21.22 | 21.39 | 0.09 | 0.42% | 21.22 | 21.45 | 12891 | 2749.97 | 0.53% |
| 2025-07-07 | 21.07 | 21.30 | 0.23 | 1.09% | 21.03 | 21.60 | 16406 | 3497.04 | 0.68% |
| 2025-07-04 | 21.27 | 21.07 | -0.20 | -0.94% | 20.98 | 21.28 | 10900 | 2298.08 | 0.45% |
| 2025-07-03 | 21.09 | 21.27 | 0.19 | 0.90% | 21.01 | 21.55 | 13518 | 2886.87 | 0.56% |
| 2025-07-02 | 21.18 | 21.08 | -0.10 | -0.47% | 20.90 | 21.28 | 10364 | 2182.79 | 0.43% |
| 2025-07-01 | 21.37 | 21.18 | -0.19 | -0.89% | 21.12 | 21.44 | 9801 | 2078.95 | 0.40% |
| 2025-06-30 | 21.50 | 21.37 | -0.13 | -0.60% | 21.26 | 21.69 | 20641 | 4412.28 | 0.85% |
| 2025-06-27 | 21.41 | 21.50 | -0.09 | -0.42% | 21.41 | 21.78 | 19238 | 4146.88 | 0.79% |
上海港湾(605598)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
